股票概览
4.36
+0.46%
+0.02
4.34
开盘价
4.36
最高价
4.28
最低价
76,530
成交量
数据更新至: 2025-03-25
技术指标
4.47
MA5 (5日均线)
4.54
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 4.34 | 4.36 | 4.28 | 4.36 | +0.46% | 76,530 | 33,038,477 |
| 2025-03-24 | 4.45 | 4.49 | 4.25 | 4.34 | -3.13% | 178,718 | 77,733,486 |
| 2025-03-21 | 4.56 | 4.57 | 4.45 | 4.48 | -1.97% | 144,096 | 64,771,972 |
| 2025-03-20 | 4.6 | 4.65 | 4.56 | 4.57 | -0.87% | 132,151 | 60,732,491 |
| 2025-03-19 | 4.66 | 4.68 | 4.58 | 4.61 | -1.28% | 138,909 | 64,209,982 |
| 2025-03-18 | 4.76 | 4.76 | 4.63 | 4.67 | -1.27% | 198,738 | 92,790,614 |
| 2025-03-17 | 4.57 | 4.79 | 4.54 | 4.73 | +4.19% | 355,750 | 167,019,369 |
| 2025-03-14 | 4.46 | 4.55 | 4.43 | 4.54 | +1.57% | 152,106 | 68,579,838 |
| 2025-03-13 | 4.62 | 4.63 | 4.42 | 4.47 | -3.66% | 239,108 | 107,310,261 |
| 2025-03-12 | 4.55 | 4.7 | 4.54 | 4.64 | +1.98% | 205,287 | 94,870,633 |
| 2025-03-11 | 4.53 | 4.6 | 4.5 | 4.55 | -0.87% | 148,136 | 67,256,659 |
| 2025-03-10 | 4.62 | 4.64 | 4.53 | 4.59 | -0.86% | 197,134 | 90,101,707 |
| 2025-03-07 | 4.6 | 4.78 | 4.54 | 4.63 | -0.43% | 380,516 | 177,239,480 |
| 2025-03-06 | 4.47 | 4.68 | 4.45 | 4.65 | +4.49% | 342,096 | 156,718,249 |
| 2025-03-05 | 4.49 | 4.52 | 4.36 | 4.45 | -1.11% | 141,653 | 62,478,242 |
| 2025-03-04 | 4.36 | 4.5 | 4.36 | 4.5 | +2.27% | 138,351 | 61,358,228 |
| 2025-03-03 | 4.36 | 4.48 | 4.28 | 4.4 | +1.38% | 188,822 | 83,275,756 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：